Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 20.61 | 20.41 | 20.41 | 20.41 | 21,324 | -0.11(-0.56%) |
Dec 30, 2014 | 20.61 | 20.63 | 20.52 | 20.52 | 20,086 | -0.12(-0.56%) |
Dec 29, 2014 | 20.59 | 20.65 | 20.59 | 20.64 | 160,982 | +0.04(+0.17%) |
Dec 26, 2014 | 20.56 | 20.60 | 20.55 | 20.60 | 28,015 | +0.15(+0.74%) |
Dec 24, 2014 | 20.40 | 20.45 | 20.45 | 20.45 | 11,885 | +0.11(+0.52%) |
Dec 23, 2014 | 20.47 | 20.47 | 20.34 | 20.35 | 4,922 | +0.05(+0.26%) |
Dec 22, 2014 | 20.23 | 20.30 | 20.19 | 20.30 | 9,826 | +0.03(+0.17%) |
Dec 19, 2014 | 20.13 | 20.26 | 20.13 | 20.26 | 6,631 | +0.17(+0.84%) |
Dec 18, 2014 | 20.06 | 20.15 | 19.98 | 20.09 | 16,053 | +0.21(+1.05%) |
Dec 17, 2014 | 19.65 | 19.88 | 19.51 | 19.88 | 7,328 | +0.59(+3.04%) |
Dec 16, 2014 | 19.28 | 19.59 | 19.28 | 19.30 | 38,711 | +0.02(+0.10%) |
Dec 15, 2014 | 19.64 | 19.64 | 19.23 | 19.28 | 37,918 | -0.22(-1.13%) |
Dec 12, 2014 | 19.48 | 19.69 | 19.48 | 19.50 | 8,139 | -0.24(-1.21%) |
Dec 11, 2014 | 19.90 | 19.90 | 19.74 | 19.74 | 24,450 | +0.04(+0.21%) |
Dec 10, 2014 | 19.94 | 19.94 | 19.69 | 19.69 | 6,760 | -0.38(-1.87%) |
Dec 09, 2014 | 19.52 | 20.07 | 19.52 | 20.07 | 20,542 | +0.33(+1.68%) |
Dec 08, 2014 | 20.00 | 20.09 | 19.74 | 19.74 | 27,451 | -0.23(-1.15%) |
Dec 05, 2014 | 19.91 | 19.98 | 19.91 | 19.97 | 89,954 | +0.14(+0.73%) |
Dec 04, 2014 | 19.95 | 19.95 | 19.78 | 19.82 | 10,484 | -0.10(-0.50%) |
Dec 03, 2014 | 19.92 | 19.97 | 19.90 | 19.92 | 8,837 | +0.17(+0.86%) |
Dec 02, 2014 | 19.51 | 19.79 | 19.51 | 19.75 | 41,466 | +0.15(+0.75%) |
Dec 01, 2014 | 19.83 | 19.83 | 19.52 | 19.61 | 13,782 | -0.40(-2.00%) |
Nov 28, 2014 | 20.26 | 20.26 | 20.00 | 20.00 | 11,655 | -0.11(-0.56%) |
Nov 26, 2014 | 20.09 | 20.12 | 20.12 | 20.12 | 3,879 | +0.09(+0.43%) |
Nov 25, 2014 | 20.12 | 20.14 | 20.01 | 20.03 | 58,633 | +0.00(+0.01%) |
Nov 24, 2014 | 19.93 | 20.03 | 19.92 | 20.03 | 7,363 | +0.20(+1.03%) |
Nov 21, 2014 | 20.15 | 20.15 | 19.74 | 19.83 | 64,632 | +0.11(+0.55%) |
Nov 20, 2014 | 19.70 | 19.73 | 19.70 | 19.72 | 8,478 | +0.09(+0.48%) |
Nov 19, 2014 | 19.61 | 19.68 | 19.51 | 19.62 | 14,554 | -0.21(-1.08%) |
Nov 18, 2014 | 19.82 | 19.85 | 19.79 | 19.84 | 12,389 | +0.16(+0.82%) |
Nov 17, 2014 | 19.79 | 19.85 | 19.65 | 19.68 | 28,304 | -0.17(-0.84%) |
Nov 14, 2014 | 19.85 | 19.88 | 19.82 | 19.84 | 21,209 | -0.02(-0.10%) |
Nov 13, 2014 | 20.06 | 20.06 | 19.85 | 19.86 | 10,534 | -0.18(-0.91%) |
Nov 12, 2014 | 19.86 | 20.04 | 19.86 | 20.04 | 60,732 | +0.11(+0.57%) |
Nov 11, 2014 | 19.91 | 19.96 | 19.88 | 19.93 | 511,133 | +0.09(+0.43%) |
Nov 10, 2014 | 19.83 | 19.92 | 19.81 | 19.84 | 7,681 | +0.08(+0.41%) |
Nov 07, 2014 | 19.75 | 19.79 | 19.70 | 19.76 | 38,694 | +0.01(+0.03%) |
Nov 06, 2014 | 19.75 | 19.76 | 19.63 | 19.76 | 16,860 | +0.05(+0.26%) |
Nov 05, 2014 | 19.84 | 19.97 | 19.69 | 19.71 | 7,229 | +0.07(+0.36%) |
Nov 04, 2014 | 19.76 | 19.76 | 19.61 | 19.64 | 8,068 | -0.10(-0.52%) |
Nov 03, 2014 | 19.87 | 19.93 | 19.71 | 19.74 | 15,383 | -0.09(-0.46%) |
Oct 31, 2014 | 19.79 | 19.83 | 19.76 | 19.83 | 2,902 | +0.25(+1.29%) |
Oct 30, 2014 | 19.27 | 19.58 | 19.27 | 19.58 | 9,980 | +0.16(+0.85%) |
Oct 29, 2014 | 19.40 | 19.43 | 19.26 | 19.41 | 29,553 | -0.01(-0.07%) |
Oct 28, 2014 | 18.97 | 19.43 | 18.97 | 19.43 | 13,997 | +0.60(+3.16%) |
Oct 27, 2014 | 18.81 | 18.84 | 18.81 | 18.83 | 3,710 | -0.02(-0.11%) |
Oct 24, 2014 | 18.82 | 18.85 | 18.80 | 18.85 | 4,979 | +0.03(+0.15%) |
Oct 23, 2014 | 18.68 | 18.95 | 18.68 | 18.82 | 11,838 | +0.27(+1.47%) |
Oct 22, 2014 | 18.83 | 18.88 | 18.55 | 18.55 | 28,202 | -0.22(-1.16%) |
Oct 21, 2014 | 18.56 | 18.77 | 18.56 | 18.77 | 138,381 | +0.30(+1.60%) |
Oct 20, 2014 | 18.39 | 18.47 | 18.37 | 18.47 | 15,139 | +0.17(+0.93%) |
Oct 17, 2014 | 18.53 | 18.53 | 18.24 | 18.30 | 46,653 | -0.05(-0.26%) |
Oct 16, 2014 | 17.99 | 18.44 | 17.91 | 18.35 | 67,739 | +0.45(+2.50%) |
Oct 15, 2014 | 17.71 | 17.99 | 17.65 | 17.90 | 101,302 | -0.00(-0.02%) |
Oct 14, 2014 | 17.99 | 18.09 | 17.82 | 17.91 | 33,898 | +0.17(+0.95%) |
Oct 13, 2014 | 17.85 | 18.02 | 17.71 | 17.74 | 34,508 | -0.21(-1.14%) |
Oct 10, 2014 | 18.01 | 18.10 | 17.86 | 17.94 | 18,007 | -0.11(-0.61%) |
Oct 09, 2014 | 18.53 | 18.53 | 18.05 | 18.05 | 20,119 | -0.36(-1.96%) |
Oct 08, 2014 | 18.16 | 18.45 | 18.09 | 18.41 | 7,592 | +0.26(+1.44%) |
Oct 07, 2014 | 18.39 | 18.41 | 18.15 | 18.15 | 12,343 | -0.42(-2.25%) |
Oct 06, 2014 | 18.71 | 18.71 | 18.52 | 18.57 | 15,012 | -0.10(-0.51%) |
Oct 03, 2014 | 18.77 | 18.82 | 18.42 | 18.67 | 21,851 | +0.19(+1.01%) |
Oct 02, 2014 | 18.30 | 18.54 | 18.27 | 18.48 | 25,846 | +0.15(+0.81%) |